Closing price on 5/26/2021
|
|
Open |
22.40 |
High |
22.40 |
Low |
21.80 |
Volume |
253,400 |
Split-adjusted Price |
19.07 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2021
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.00
|
19.07
|
253,400
|
|
5/25/2021
|
-0.20 / -0.90%
|
22.00
|
22.30
|
21.80
|
22.00
|
22.10
|
19.07
|
658,400
|
|
5/24/2021
|
+0.30 / +1.37%
|
22.10
|
22.30
|
21.90
|
22.20
|
22.20
|
19.24
|
332,600
|
|
5/21/2021
|
+0.50 / +2.31%
|
22.20
|
22.20
|
21.60
|
22.10
|
21.90
|
19.15
|
241,400
|
|
5/20/2021
|
+0.80 / +3.83%
|
21.00
|
22.50
|
20.90
|
21.70
|
21.60
|
18.81
|
344,800
|
|
5/19/2021
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.92
|
18.20
|
414,700
|
|
5/18/2021
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.86
|
18.11
|
394,200
|
|
5/17/2021
|
-0.10 / -0.47%
|
20.90
|
21.00
|
20.40
|
21.00
|
20.92
|
18.20
|
252,900
|
|
5/14/2021
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.10
|
21.12
|
18.29
|
240,500
|
|
5/13/2021
|
+0.20 / +0.96%
|
21.50
|
21.60
|
20.80
|
21.00
|
21.16
|
18.20
|
324,700
|
|
5/12/2021
|
+1.40 / +7.14%
|
20.00
|
21.20
|
20.00
|
21.00
|
20.80
|
18.20
|
386,200
|
|
5/11/2021
|
+1.00 / +5.24%
|
19.80
|
20.30
|
19.40
|
20.10
|
19.55
|
17.42
|
1,325,100
|
|
5/10/2021
|
+0.60 / +3.11%
|
19.30
|
19.90
|
18.70
|
19.90
|
19.05
|
17.25
|
1,955,800
|
|
5/7/2021
|
-0.70 / -3.43%
|
20.30
|
20.30
|
19.00
|
19.70
|
19.28
|
17.07
|
1,635,500
|
|
5/6/2021
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.37
|
17.68
|
227,200
|
|
5/5/2021
|
+0.60 / +3.00%
|
20.90
|
20.90
|
20.00
|
20.60
|
20.45
|
17.85
|
316,000
|
|
5/4/2021
|
+0.10 / +0.49%
|
20.40
|
20.90
|
19.00
|
20.60
|
20.03
|
17.85
|
346,700
|
|
4/29/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.10
|
21.00
|
20.47
|
18.20
|
774,000
|
|
4/28/2021
|
+1.60 / +8.16%
|
19.50
|
21.90
|
19.50
|
21.20
|
20.97
|
18.37
|
305,900
|
|
4/27/2021
|
-0.10 / -0.51%
|
19.40
|
19.90
|
19.40
|
19.70
|
19.64
|
17.07
|
229,100
|
|
4/26/2021
|
-1.50 / -7.18%
|
20.90
|
21.20
|
19.30
|
19.40
|
19.84
|
16.81
|
1,029,500
|
|
4/23/2021
|
-0.80 / -3.70%
|
21.00
|
21.40
|
20.70
|
20.80
|
20.91
|
18.03
|
805,500
|
|
4/22/2021
|
-1.10 / -4.93%
|
22.30
|
22.30
|
21.20
|
21.20
|
21.62
|
18.37
|
564,200
|
|
4/20/2021
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.00
|
22.20
|
22.28
|
19.24
|
571,200
|
|
4/19/2021
|
-0.50 / -2.19%
|
22.90
|
22.90
|
21.90
|
22.30
|
22.24
|
19.33
|
637,300
|
|
4/16/2021
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.20
|
22.60
|
22.81
|
19.59
|
636,200
|
|
4/15/2021
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.12
|
20.02
|
489,200
|
|
4/14/2021
|
0.00 / 0.00%
|
23.20
|
23.60
|
22.70
|
23.30
|
23.20
|
20.19
|
849,200
|
|
4/13/2021
|
-0.70 / -2.93%
|
23.60
|
23.80
|
22.90
|
23.20
|
23.30
|
20.11
|
771,200
|
|
4/12/2021
|
-0.10 / -0.42%
|
23.90
|
24.30
|
23.60
|
23.80
|
23.87
|
20.63
|
440,800
|
|
|